Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.26 | 55.26 | 55.26 | 0 | -0.16(-0.30%) | |
Aug 30, 2018 | 55.63 | 55.94 | 55.21 | 55.42 | 3,835,099 | -0.14(-0.25%) |
Aug 29, 2018 | 55.53 | 55.66 | 55.22 | 55.56 | 3,450,341 | +0.24(+0.44%) |
Aug 28, 2018 | 55.63 | 55.67 | 55.23 | 55.32 | 2,331,974 | -0.31(-0.56%) |
Aug 27, 2018 | 55.97 | 56.02 | 55.32 | 55.63 | 1,943,187 | -0.30(-0.54%) |
Aug 24, 2018 | 55.65 | 55.96 | 55.38 | 55.94 | 1,822,662 | +0.45(+0.80%) |
Aug 23, 2018 | 55.55 | 55.79 | 55.37 | 55.49 | 2,052,755 | -0.17(-0.31%) |
Aug 22, 2018 | 55.92 | 55.95 | 55.42 | 55.67 | 2,674,867 | -0.26(-0.46%) |
Aug 21, 2018 | 56.06 | 56.21 | 55.72 | 55.92 | 2,506,240 | -0.12(-0.22%) |
Aug 20, 2018 | 56.16 | 56.30 | 55.89 | 56.05 | 2,653,007 | +0.02(+0.04%) |
Aug 17, 2018 | 55.65 | 56.25 | 55.59 | 56.02 | 3,650,703 | +0.48(+0.87%) |
Aug 16, 2018 | 54.86 | 55.59 | 54.61 | 55.54 | 3,635,028 | +0.69(+1.25%) |
Aug 15, 2018 | 54.54 | 55.35 | 54.50 | 54.85 | 5,809,384 | +0.46(+0.85%) |
Aug 14, 2018 | 54.57 | 54.64 | 54.27 | 54.39 | 5,794,339 | -0.12(-0.23%) |
Aug 13, 2018 | 55.13 | 55.13 | 54.45 | 54.52 | 6,897,112 | -0.68(-1.23%) |
Aug 10, 2018 | 55.73 | 56.04 | 55.12 | 55.20 | 3,296,339 | -0.27(-0.48%) |
Aug 09, 2018 | 55.22 | 55.54 | 55.03 | 55.46 | 1,900,858 | +0.24(+0.44%) |
Aug 08, 2018 | 55.45 | 55.57 | 54.96 | 55.22 | 3,552,547 | -0.27(-0.49%) |
Aug 07, 2018 | 55.81 | 55.81 | 55.10 | 55.49 | 3,826,770 | -0.53(-0.95%) |
Aug 06, 2018 | 56.27 | 56.60 | 55.83 | 56.02 | 3,106,574 | -0.29(-0.51%) |
Aug 03, 2018 | 55.53 | 56.52 | 55.34 | 56.31 | 3,272,135 | +0.77(+1.38%) |
Aug 02, 2018 | 54.83 | 55.60 | 54.72 | 55.55 | 3,706,093 | +0.64(+1.17%) |
Aug 01, 2018 | 55.41 | 55.60 | 54.42 | 54.91 | 6,065,434 | -1.09(-1.94%) |
Jul 31, 2018 | 55.72 | 56.03 | 55.26 | 55.99 | 5,776,933 | +0.41(+0.73%) |
Jul 30, 2018 | 55.58 | 55.78 | 55.14 | 55.59 | 3,724,698 | -0.05(-0.10%) |
Jul 27, 2018 | 55.87 | 56.00 | 55.31 | 55.64 | 3,314,397 | -0.19(-0.34%) |
Jul 26, 2018 | 55.80 | 55.90 | 55.43 | 55.83 | 4,217,175 | +0.37(+0.66%) |
Jul 25, 2018 | 55.38 | 55.83 | 55.03 | 55.46 | 2,910,723 | +0.09(+0.17%) |
Jul 24, 2018 | 55.11 | 55.53 | 54.56 | 55.37 | 4,192,340 | -0.06(-0.11%) |
Jul 23, 2018 | 55.75 | 55.83 | 55.06 | 55.43 | 3,728,444 | -0.22(-0.39%) |
Jul 20, 2018 | 55.99 | 56.29 | 55.52 | 55.65 | 5,287,919 | -0.57(-1.01%) |
Jul 19, 2018 | 56.17 | 56.53 | 55.84 | 56.22 | 8,126,122 | +1.60(+2.93%) |
Jul 18, 2018 | 54.78 | 54.93 | 54.33 | 54.62 | 2,534,633 | -0.34(-0.61%) |
Jul 17, 2018 | 54.66 | 55.09 | 54.47 | 54.96 | 3,867,809 | +0.39(+0.72%) |
Jul 16, 2018 | 54.65 | 54.70 | 54.27 | 54.56 | 3,515,274 | -0.09(-0.16%) |
Jul 13, 2018 | 54.80 | 55.17 | 54.31 | 54.65 | 3,297,504 | -0.05(-0.10%) |
Jul 12, 2018 | 54.43 | 54.79 | 54.30 | 54.71 | 6,025,640 | +0.39(+0.72%) |
Jul 11, 2018 | 53.96 | 54.44 | 53.90 | 54.31 | 4,613,396 | +0.37(+0.69%) |
Jul 10, 2018 | 53.01 | 54.15 | 52.55 | 53.94 | 4,596,886 | +0.78(+1.47%) |
Jul 09, 2018 | 54.68 | 54.74 | 52.98 | 53.16 | 4,163,359 | -1.51(-2.77%) |
Jul 06, 2018 | 54.44 | 54.73 | 54.33 | 54.67 | 3,309,011 | +0.22(+0.40%) |
Jul 05, 2018 | 54.26 | 54.46 | 53.87 | 54.46 | 4,478,310 | +0.34(+0.62%) |
Jul 03, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.67(+1.26%) | |
Jul 02, 2018 | 53.28 | 53.57 | 52.74 | 53.45 | 3,366,534 | +0.21(+0.40%) |
Jun 29, 2018 | 53.40 | 53.50 | 52.88 | 53.24 | 3,978,657 | -0.23(-0.42%) |
Jun 28, 2018 | 53.22 | 53.68 | 53.10 | 53.46 | 4,712,287 | +0.34(+0.65%) |
Jun 27, 2018 | 52.66 | 53.27 | 52.50 | 53.12 | 3,680,235 | +0.38(+0.73%) |
Jun 26, 2018 | 52.86 | 53.12 | 52.56 | 52.74 | 4,739,218 | -0.27(-0.50%) |
Jun 25, 2018 | 52.38 | 53.08 | 52.36 | 53.00 | 4,531,593 | +0.73(+1.40%) |
Jun 22, 2018 | 52.15 | 52.37 | 51.98 | 52.27 | 4,514,497 | +0.27(+0.51%) |
Jun 21, 2018 | 51.86 | 52.32 | 51.79 | 52.00 | 5,109,836 | +0.13(+0.26%) |
Jun 20, 2018 | 52.32 | 52.39 | 51.70 | 51.87 | 6,708,933 | -0.40(-0.76%) |
Jun 19, 2018 | 51.57 | 52.30 | 51.54 | 52.27 | 8,669,079 | +0.73(+1.42%) |
Jun 18, 2018 | 51.92 | 51.95 | 51.45 | 51.54 | 6,574,153 | -0.24(-0.47%) |
Jun 15, 2018 | 51.82 | 51.16 | 51.78 | 12,454,169 | +0.62(+1.21%) | |
Jun 14, 2018 | 50.32 | 51.28 | 50.13 | 51.16 | 7,182,312 | +0.94(+1.88%) |
Jun 13, 2018 | 50.61 | 50.87 | 50.03 | 50.22 | 6,425,228 | -0.45(-0.89%) |
Jun 12, 2018 | 49.29 | 50.79 | 49.23 | 50.67 | 9,659,660 | +1.31(+2.66%) |
Jun 11, 2018 | 49.04 | 49.56 | 48.94 | 49.36 | 6,857,719 | +0.48(+0.97%) |
Jun 08, 2018 | 48.81 | 49.07 | 48.67 | 48.88 | 4,057,776 | +0.16(+0.34%) |
Jun 07, 2018 | 48.25 | 49.34 | 48.22 | 48.72 | 5,417,063 | +0.50(+1.04%) |
Jun 06, 2018 | 48.04 | 48.22 | 5,630,526 | -0.80(-1.63%) | ||
Jun 05, 2018 | 48.88 | 49.16 | 48.71 | 49.01 | 4,477,154 | +0.10(+0.21%) |
Jun 04, 2018 | 49.58 | 49.86 | 48.85 | 48.91 | 3,585,131 | -0.56(-1.14%) |